Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 1.839 | 1.906 | 1.839 | 1.874 | 34,393 | +0.03(+1.89%) |
Nov 27, 2009 | 1.842 | 1.890 | 1.834 | 1.839 | 41,946 | -0.07(-3.79%) |
Nov 25, 2009 | 1.909 | 1.926 | 1.903 | 1.912 | 12,137 | +0.00(+0.00%) |
Nov 24, 2009 | 1.886 | 1.915 | 1.886 | 1.912 | 22,611 | -0.01(-0.66%) |
Nov 23, 2009 | 1.938 | 1.955 | 1.860 | 1.925 | 65,127 | +0.04(+2.28%) |
Nov 20, 2009 | 1.868 | 1.886 | 1.840 | 1.882 | 42,177 | -0.00(-0.06%) |
Nov 19, 2009 | 1.923 | 1.952 | 1.828 | 1.883 | 37,793 | -0.06(-3.30%) |
Nov 18, 2009 | 1.967 | 1.967 | 1.938 | 1.947 | 69,618 | +0.03(+1.51%) |
Nov 17, 2009 | 1.900 | 1.921 | 1.898 | 1.918 | 8,799 | -0.01(-0.57%) |
Nov 16, 2009 | 1.935 | 1.962 | 1.886 | 1.929 | 102,437 | +0.08(+4.13%) |
Nov 13, 2009 | 1.874 | 1.871 | 1.842 | 1.853 | 19,980 | -0.02(-1.14%) |
Nov 12, 2009 | 1.874 | 1.880 | 1.871 | 1.874 | 20,885 | +0.00(+0.03%) |
Nov 11, 2009 | 1.889 | 1.889 | 1.863 | 1.874 | 12,924 | -0.01(-0.49%) |
Nov 10, 2009 | 1.868 | 1.883 | 1.850 | 1.883 | 15,524 | +0.00(+0.07%) |
Nov 09, 2009 | 1.883 | 1.883 | 1.882 | 1.882 | 2,416 | +0.01(+0.76%) |
Nov 06, 2009 | 1.842 | 1.899 | 1.831 | 1.867 | 44,773 | +0.03(+1.52%) |
Nov 05, 2009 | 1.834 | 1.903 | 1.834 | 1.839 | 70,543 | +0.02(+0.95%) |
Nov 04, 2009 | 1.831 | 1.875 | 1.802 | 1.822 | 28,676 | +0.02(+0.96%) |
Nov 03, 2009 | 1.810 | 1.880 | 1.799 | 1.805 | 60,349 | -0.04(-2.33%) |
Nov 02, 2009 | 1.799 | 1.883 | 1.799 | 1.848 | 29,039 | +0.04(+2.06%) |
Oct 30, 2009 | 1.880 | 1.880 | 1.810 | 1.810 | 46,751 | -0.07(-3.70%) |
Oct 29, 2009 | 1.860 | 1.909 | 1.860 | 1.880 | 102,520 | +0.06(+3.34%) |
Oct 28, 2009 | 1.857 | 1.863 | 1.819 | 1.819 | 39,319 | -0.03(-1.88%) |
Oct 27, 2009 | 1.886 | 1.886 | 1.848 | 1.854 | 35,387 | -0.04(-1.90%) |
Oct 26, 2009 | 1.889 | 1.897 | 1.871 | 1.890 | 18,489 | -0.03(-1.60%) |
Oct 23, 2009 | 1.921 | 1.923 | 1.892 | 1.921 | 12,966 | -0.01(-0.57%) |
Oct 22, 2009 | 1.897 | 1.932 | 1.886 | 1.932 | 2,761 | +0.02(+1.03%) |
Oct 21, 2009 | 1.895 | 1.941 | 1.891 | 1.912 | 20,063 | -0.01(-0.27%) |
Oct 20, 2009 | 1.900 | 1.917 | 1.895 | 1.917 | 36,989 | -0.01(-0.33%) |
Oct 19, 2009 | 1.889 | 1.945 | 1.889 | 1.923 | 29,436 | -0.02(-1.19%) |
Oct 16, 2009 | 1.912 | 1.981 | 1.903 | 1.947 | 31,880 | -0.01(-0.44%) |
Oct 15, 2009 | 1.952 | 1.955 | 1.938 | 1.955 | 7,266 | +0.00(+0.15%) |
Oct 14, 2009 | 1.967 | 1.967 | 1.918 | 1.952 | 29,805 | +0.01(+0.60%) |
Oct 13, 2009 | 1.921 | 1.950 | 1.915 | 1.941 | 43,417 | -0.01(-0.45%) |
Oct 12, 2009 | 1.955 | 1.970 | 1.950 | 1.950 | 52,941 | +0.04(+1.97%) |
Oct 09, 2009 | 1.929 | 1.929 | 1.883 | 1.912 | 8,630 | -0.00(-0.15%) |
Oct 08, 2009 | 1.849 | 1.941 | 1.849 | 1.915 | 12,427 | +0.06(+3.17%) |
Oct 07, 2009 | 1.839 | 1.880 | 1.834 | 1.856 | 28,024 | -0.01(-0.67%) |
Oct 06, 2009 | 1.874 | 1.874 | 1.841 | 1.868 | 25,407 | +0.03(+1.57%) |
Oct 05, 2009 | 1.816 | 1.857 | 1.802 | 1.839 | 33,454 | +0.03(+1.44%) |
Oct 02, 2009 | 1.857 | 1.868 | 1.813 | 1.813 | 23,567 | -0.06(-3.38%) |
Oct 01, 2009 | 1.848 | 1.877 | 1.828 | 1.877 | 18,296 | -0.01(-0.63%) |
Sep 30, 2009 | 1.932 | 1.932 | 1.854 | 1.889 | 44,173 | +0.00(+0.16%) |
Sep 29, 2009 | 1.848 | 1.886 | 1.848 | 1.886 | 8,602 | +0.01(+0.46%) |
Sep 28, 2009 | 1.831 | 1.909 | 1.831 | 1.877 | 45,785 | -0.00(-0.15%) |
Sep 25, 2009 | 1.877 | 1.897 | 1.860 | 1.880 | 33,978 | -0.03(-1.82%) |
Sep 24, 2009 | 1.926 | 1.926 | 1.871 | 1.915 | 37,717 | +0.01(+0.30%) |
Sep 23, 2009 | 1.955 | 1.955 | 1.897 | 1.909 | 41,670 | -0.03(-1.64%) |
Sep 22, 2009 | 1.897 | 1.964 | 1.897 | 1.941 | 56,521 | +0.01(+0.30%) |
Sep 21, 2009 | 1.938 | 1.946 | 1.935 | 1.935 | 5,868 | -0.02(-1.25%) |
Sep 18, 2009 | 1.984 | 1.996 | 1.944 | 1.960 | 13,117 | -0.02(-0.81%) |
Sep 17, 2009 | 1.932 | 1.981 | 1.923 | 1.976 | 18,033 | -0.00(-0.15%) |
Sep 16, 2009 | 1.897 | 2.036 | 1.897 | 1.979 | 170,871 | +0.08(+4.12%) |
Sep 15, 2009 | 1.819 | 1.932 | 1.802 | 1.900 | 84,483 | +0.05(+2.50%) |
Sep 14, 2009 | 1.863 | 1.868 | 1.808 | 1.854 | 8,889 | +0.03(+1.52%) |
Sep 11, 2009 | 1.880 | 1.880 | 1.822 | 1.826 | 9,866 | +0.00(+0.10%) |
Sep 10, 2009 | 1.802 | 1.854 | 1.802 | 1.824 | 10,425 | +0.02(+1.25%) |
Sep 09, 2009 | 1.770 | 1.831 | 1.770 | 1.802 | 34,590 | -0.02(-1.27%) |
Sep 08, 2009 | 1.822 | 1.825 | 1.750 | 1.825 | 26,698 | +0.00(+0.16%) |
Sep 04, 2009 | 1.822 | 1.822 | 1.742 | 1.822 | 21,534 | +0.05(+2.78%) |
Sep 03, 2009 | 1.767 | 1.786 | 1.767 | 1.773 | 20,156 | -0.04(-2.24%) |
Sep 02, 2009 | 1.773 | 1.816 | 1.724 | 1.813 | 44,400 | +0.09(+5.21%) |